Albemarle Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	67.970	69.340	67.940	68.880	55.220	1,094,000
2011-07-18	67.850	68.110	66.490	67.390	54.026	698,500
2011-07-15	68.240	68.250	67.420	68.150	54.635	560,900
2011-07-14	68.760	69.170	67.580	67.920	54.450	851,700
2011-07-13	69.100	69.340	68.350	68.440	54.867	801,200
2011-07-12	68.780	69.550	68.400	68.660	55.044	602,800
2011-07-11	69.380	69.870	68.590	69.100	55.396	625,100
2011-07-08	69.590	70.700	69.230	70.560	56.567	668,800
2011-07-07	71.010	71.210	70.070	70.550	56.559	858,900
2011-07-06	69.930	70.570	69.500	70.200	56.278	781,900
2011-07-05	70.760	70.760	69.830	70.060	56.166	588,300
2011-07-01	69.550	70.560	69.040	70.480	56.503	473,200
2011-06-30	68.640	69.290	68.140	69.200	55.477	790,300
2011-06-29	67.740	68.850	67.340	68.520	54.931	772,300
2011-06-28	66.440	67.320	66.270	67.320	53.969	690,700
2011-06-27	66.150	66.480	65.400	66.150	53.031	433,200
2011-06-24	67.060	67.220	66.030	66.140	53.023	516,900
2011-06-23	66.300	67.450	65.500	66.980	53.697	747,800
2011-06-22	67.320	68.020	67.070	67.280	53.937	398,200
2011-06-21	66.280	67.950	65.890	67.680	54.258	416,400
2011-06-20	64.650	66.010	64.560	65.680	52.655	374,800
2011-06-17	65.530	65.750	64.560	64.700	51.869	657,900
2011-06-16	65.740	66.330	64.120	64.850	51.989	582,700
2011-06-15	65.500	66.450	65.380	65.560	52.558	585,200
2011-06-14	65.870	66.910	65.650	66.170	53.047	496,800
2011-06-13	65.590	65.870	64.700	65.040	52.142	455,200
2011-06-10	66.120	66.590	65.460	65.520	52.394	624,300
2011-06-09	65.800	67.230	65.400	66.610	53.266	520,100
2011-06-08	65.710	65.850	65.110	65.450	52.338	580,600
2011-06-07	66.330	67.300	65.760	66.040	52.810	790,200
2011-06-06	66.850	67.550	65.600	65.860	52.666	904,200
2011-06-03	66.480	68.280	65.770	67.190	53.730	886,300
2011-06-02	68.720	69.310	67.340	67.750	54.177	750,000
2011-06-01	70.790	71.160	68.370	68.470	54.753	489,100
2011-05-31	71.710	71.790	69.900	70.840	56.648	754,400
2011-05-27	69.500	70.780	69.430	70.550	56.416	501,100
2011-05-26	68.650	69.500	68.160	69.230	55.361	547,700
2011-05-25	67.570	69.300	67.260	68.910	55.105	665,700
2011-05-24	67.670	68.620	67.510	67.910	54.305	576,100
2011-05-23	67.050	67.540	66.360	67.210	53.746	611,400
2011-05-20	68.850	69.150	67.800	68.550	54.817	457,600
2011-05-19	69.520	70.120	68.810	69.060	55.225	433,000
2011-05-18	67.640	69.460	67.150	69.380	55.481	496,400
2011-05-17	67.350	67.960	66.280	67.280	53.801	698,500
2011-05-16	68.110	69.480	67.560	67.760	54.185	500,700
2011-05-13	69.830	69.850	68.130	68.260	54.585	502,600
2011-05-12	69.400	69.670	68.240	68.960	55.145	761,000
2011-05-11	70.790	70.850	69.280	69.880	55.881	928,700
2011-05-10	69.650	71.350	69.550	71.110	56.864	915,300
2011-05-09	68.910	69.530	68.450	69.280	55.401	664,800
2011-05-06	68.730	69.820	68.280	69.000	55.177	1,468,300
2011-05-05	64.630	68.130	64.560	67.950	54.337	1,656,500
2011-05-04	68.140	68.140	65.980	66.100	52.858	1,401,100
2011-05-03	69.720	70.180	67.850	68.280	54.601	925,500
2011-05-02	71.180	71.180	69.510	69.960	55.945	993,900
2011-04-29	68.870	70.740	68.740	70.550	56.416	1,252,800
2011-04-28	68.070	68.880	67.820	68.730	54.961	649,100
2011-04-27	68.780	68.780	67.140	68.100	54.457	954,400
2011-04-26	69.650	69.880	68.300	68.510	54.785	1,200,000
2011-04-25	64.860	69.740	64.860	69.560	55.625	3,229,200

← NewerPage 65 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-03-02	2:1

Dividends

Ex-date	Amount
2026-09-11	0.4100 USD
2026-06-12	0.4050 USD
2026-03-13	0.4050 USD
2025-12-12	0.4050 USD
2025-09-12	0.4050 USD
2025-06-13	0.4050 USD
2025-03-14	0.4050 USD
2024-12-13	0.4050 USD
2024-09-13	0.4050 USD
2024-06-14	0.4000 USD
2024-03-14	0.4000 USD
2023-12-14	0.4000 USD
2023-09-14	0.4000 USD
2023-06-15	0.4000 USD
2023-03-16	0.4000 USD
2022-12-15	0.3950 USD
2022-09-15	0.3950 USD
2022-06-09	0.3950 USD
2022-03-17	0.3950 USD
2021-12-16	0.3900 USD
2021-09-16	0.3900 USD
2021-06-10	0.3900 USD
2021-03-11	0.3900 USD
2020-12-10	0.3850 USD
2020-09-17	0.3850 USD
2020-06-11	0.3850 USD
2020-03-12	0.3850 USD
2019-12-12	0.3680 USD
2019-09-12	0.3680 USD
2019-06-13	0.3680 USD
2019-03-14	0.3680 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.